Vanguard FTSE Developed Markets Index Fund ETF Shares

VEA
🏛️ usa →
61.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.38 55.38 55.34 55.36 208.8K
09:31 55.35 55.36 55.34 55.35 58.0K
09:32 55.35 55.38 55.35 55.38 12.7K
09:33 55.38 55.39 55.38 55.39 58.5K
09:34 55.39 55.40 55.39 55.40 11.3K
09:35 55.40 55.41 55.39 55.41 28.2K
09:36 55.41 55.41 55.40 55.40 28.0K
09:37 55.40 55.41 55.40 55.41 18.0K
09:38 55.40 55.41 55.39 55.41 24.9K
09:39 55.40 55.41 55.40 55.41 18.3K
09:40 55.41 55.41 55.40 55.39 12.4K
09:41 55.39 55.39 55.38 55.38 13.9K
09:42 55.38 55.38 55.36 55.36 10.9K
09:43 55.35 55.36 55.35 55.36 26.3K
09:44 55.35 55.37 55.35 55.37 10.3K
09:45 55.38 55.38 55.36 55.37 24.3K
09:46 55.36 55.37 55.35 55.37 20.5K
09:47 55.37 55.37 55.35 55.35 9.2K
09:48 55.35 55.35 55.34 55.34 63.4K
09:49 55.34 55.34 55.34 55.34 8.9K
09:50 55.34 55.35 55.33 55.33 16.1K
09:51 55.33 55.35 55.33 55.35 32.6K
09:52 55.35 55.36 55.34 55.35 35.1K
09:53 55.34 55.34 55.34 55.34 50.5K
09:54 55.34 55.35 55.34 55.35 32.8K
09:55 55.35 55.35 55.33 55.34 85.9K
09:56 55.34 55.36 55.34 55.36 46.0K
09:57 55.36 55.36 55.34 55.35 60.0K
09:58 55.34 55.37 55.34 55.36 30.6K
09:59 55.36 55.36 55.35 55.36 18.2K
10:00 55.37 55.39 55.37 55.38 39.4K
10:01 55.40 55.40 55.37 55.39 81.8K
10:02 55.38 55.38 55.36 55.37 28.2K
10:03 55.38 55.40 55.37 55.40 25.6K
10:04 55.40 55.41 55.39 55.41 12.8K
10:05 55.40 55.43 55.40 55.42 50.7K
10:06 55.43 55.43 55.42 55.42 169.5K
10:07 55.42 55.42 55.40 55.40 17.3K
10:08 55.41 55.42 55.41 55.41 22.6K
10:09 55.42 55.42 55.40 55.40 27.0K
10:10 55.40 55.41 55.40 55.41 52.1K
10:11 55.40 55.42 55.40 55.41 49.4K
10:12 55.40 55.42 55.40 55.41 18.9K
10:13 55.43 55.43 55.42 55.42 17.8K
10:14 55.42 55.42 55.41 55.41 44.2K
10:15 55.40 55.41 55.40 55.41 40.2K
10:16 55.41 55.41 55.40 55.40 41.1K
10:17 55.39 55.41 55.39 55.41 35.0K
10:18 55.41 55.42 55.41 55.41 35.3K
10:19 55.40 55.41 55.40 55.40 19.8K
10:20 55.39 55.40 55.39 55.40 17.8K
10:21 55.39 55.40 55.38 55.38 89.7K
10:22 55.38 55.40 55.38 55.40 63.0K
10:23 55.41 55.42 55.41 55.42 19.1K
10:24 55.42 55.44 55.42 55.44 18.2K
10:25 55.44 55.45 55.44 55.45 222.6K
10:26 55.44 55.44 55.41 55.41 59.0K
10:27 55.41 55.41 55.40 55.41 39.2K
10:28 55.40 55.41 55.39 55.40 67.6K
10:29 55.40 55.41 55.40 55.41 13.0K
10:30 55.41 55.41 55.39 55.40 67.5K
10:31 55.40 55.40 55.39 55.40 55.9K
10:32 55.39 55.39 55.38 55.38 11.1K
10:33 55.38 55.40 55.38 55.39 66.6K
10:34 55.39 55.40 55.37 55.39 157.9K
10:35 55.39 55.39 55.38 55.38 24.7K
10:36 55.38 55.39 55.38 55.39 64.8K
10:37 55.38 55.38 55.35 55.36 39.3K
10:38 55.36 55.36 55.35 55.36 24.1K
10:39 55.36 55.36 55.36 55.36 13.1K
10:40 55.36 55.37 55.36 55.36 86.1K
10:41 55.36 55.40 55.36 55.40 53.1K
10:42 55.40 55.40 55.37 55.38 28.0K
10:43 55.38 55.38 55.37 55.37 112.7K
10:44 55.38 55.38 55.38 55.38 47.0K
10:45 55.39 55.39 55.37 55.37 39.1K
10:46 55.36 55.36 55.35 55.36 136.6K
10:47 55.36 55.36 55.34 55.34 63.0K
10:48 55.34 55.35 55.33 55.35 201.6K
10:49 55.35 55.36 55.34 55.35 84.2K
10:50 55.34 55.35 55.30 55.31 80.9K
10:51 55.32 55.32 55.29 55.30 45.3K
10:52 55.30 55.31 55.30 55.31 49.6K
10:53 55.32 55.32 55.30 55.31 29.4K
10:54 55.31 55.32 55.30 55.30 84.2K
10:55 55.30 55.32 55.30 55.31 23.7K
10:56 55.31 55.32 55.31 55.32 53.5K
10:57 55.31 55.32 55.31 55.32 31.3K
10:58 55.32 55.32 55.31 55.31 51.5K
10:59 55.31 55.32 55.30 55.32 3.7K
11:00 55.32 55.33 55.32 55.32 118.6K
11:01 55.32 55.34 55.32 55.34 49.7K
11:02 55.34 55.35 55.33 55.35 12.9K
11:03 55.36 55.37 55.34 55.37 38.3K
11:04 55.37 55.38 55.37 55.37 18.0K
11:05 55.37 55.37 55.36 55.36 29.8K
11:06 55.37 55.37 55.36 55.36 38.5K
11:07 55.36 55.36 55.35 55.36 19.9K
11:08 55.35 55.35 55.32 55.32 23.5K
11:09 55.33 55.33 55.32 55.33 130.4K
11:10 55.33 55.33 55.31 55.32 20.8K
11:11 55.32 55.32 55.29 55.31 55.4K
11:12 55.31 55.32 55.30 55.30 8.4K
11:13 55.31 55.32 55.31 55.31 32.9K
11:14 55.30 55.30 55.28 55.29 16.7K
11:15 55.29 55.30 55.29 55.30 43.5K
11:16 55.30 55.30 55.29 55.30 6.8K
11:17 55.29 55.29 55.26 55.27 59.9K
11:18 55.28 55.29 55.27 55.29 3.2K
11:19 55.29 55.30 55.28 55.30 6.8K
11:20 55.31 55.31 55.29 55.31 13.6K
11:21 55.30 55.32 55.30 55.31 8.8K
11:22 55.30 55.31 55.30 55.31 5.4K
11:23 55.29 55.30 55.29 55.29 6.1K
11:24 55.29 55.29 55.28 55.29 13.4K
11:25 55.28 55.29 55.28 55.29 17.6K
11:26 55.28 55.28 55.27 55.28 2.9K
11:27 55.27 55.28 55.26 55.27 12.1K
11:28 55.28 55.28 55.26 55.26 55.9K
11:29 55.26 55.27 55.25 55.27 7.6K
11:30 55.27 55.27 55.26 55.26 21.9K
11:31 55.26 55.26 55.24 55.25 262.2K
11:32 55.24 55.24 55.23 55.23 21.6K
11:33 55.24 55.24 55.22 55.23 9.2K
11:34 55.21 55.22 55.21 55.21 4.1K
11:35 55.23 55.24 55.23 55.23 99.2K
11:36 55.24 55.24 55.23 55.23 11.9K
11:37 55.22 55.22 55.21 55.21 5.6K
11:38 55.21 55.22 55.21 55.22 24.2K
11:39 55.21 55.23 55.21 55.23 13.8K
11:40 55.25 55.26 55.24 55.26 11.3K
11:41 55.26 55.26 55.23 55.23 42.6K
11:42 55.25 55.25 55.23 55.23 5.5K
11:43 55.23 55.23 55.23 55.23 13.7K
11:44 55.23 55.23 55.21 55.23 13.6K
11:45 55.23 55.23 55.23 55.23 8.3K
11:46 55.23 55.23 55.22 55.22 18.8K
11:47 55.22 55.22 55.21 55.22 17.3K
11:48 55.23 55.23 55.22 55.23 23.0K
11:49 55.23 55.23 55.23 55.23 5.5K
11:50 55.23 55.24 55.23 55.24 34.8K
11:51 55.25 55.26 55.25 55.25 20.5K
11:52 55.26 55.26 55.24 55.25 52.5K
11:53 55.25 55.27 55.25 55.26 6.4K
11:54 55.27 55.27 55.26 55.25 69.9K
11:55 55.26 55.27 55.26 55.26 56.4K
11:56 55.26 55.26 55.24 55.24 22.0K
11:57 55.24 55.24 55.24 55.24 12.3K
11:58 55.24 55.24 55.22 55.22 9.3K
11:59 55.22 55.22 55.20 55.20 10.9K
12:00 55.21 55.23 55.21 55.23 25.2K
12:01 55.23 55.25 55.22 55.25 50.7K
12:02 55.24 55.26 55.24 55.26 9.4K
12:03 55.27 55.28 55.26 55.28 8.8K
12:04 55.28 55.29 55.28 55.28 4.1K
12:05 55.28 55.29 55.27 55.28 14.9K
12:06 55.28 55.29 55.28 55.29 5.8K
12:07 55.28 55.29 55.28 55.28 17.8K
12:08 55.28 55.29 55.28 55.29 17.6K
12:09 55.30 55.30 55.29 55.30 21.3K
12:10 55.28 55.29 55.28 55.28 20.5K
12:11 55.27 55.28 55.27 55.28 35.1K
12:12 55.28 55.29 55.28 55.28 13.1K
12:13 55.29 55.29 55.29 55.29 3.7K
12:14 55.29 55.30 55.28 55.30 13.3K
12:15 55.30 55.30 55.28 55.28 4.2K
12:16 55.29 55.30 55.29 55.30 17.6K
12:17 55.30 55.30 55.29 55.30 27.8K
12:18 55.29 55.31 55.29 55.31 35.3K
12:19 55.30 55.30 55.29 55.30 3.1K
12:20 55.30 55.30 55.29 55.29 3.3K
12:21 55.28 55.29 55.28 55.28 10.9K
12:22 55.28 55.28 55.27 55.28 34.5K
12:23 55.27 55.28 55.27 55.28 7.7K
12:24 55.28 55.29 55.28 55.29 12.8K
12:25 55.29 55.31 55.29 55.30 17.0K
12:26 55.30 55.31 55.30 55.31 11.5K
12:27 55.30 55.31 55.30 55.30 23.5K
12:28 55.31 55.31 55.30 55.30 2.4K
12:29 55.31 55.31 55.31 55.30 11.9K
12:30 55.30 55.31 55.29 55.31 12.1K
12:31 55.31 55.31 55.28 55.28 3.2K
12:32 55.29 55.30 55.29 55.30 6.7K
12:33 55.30 55.30 55.29 55.29 20.0K
12:34 55.28 55.28 55.28 55.28 7.8K
12:35 55.29 55.30 55.29 55.30 6.7K
12:36 55.30 55.33 55.30 55.32 8.8K
12:37 55.33 55.33 55.31 55.31 15.4K
12:38 55.32 55.32 55.31 55.32 4.1K
12:39 55.32 55.32 55.31 55.32 15.6K
12:40 55.32 55.32 55.31 55.32 5.4K
12:41 55.31 55.32 55.31 55.32 7.4K
12:42 55.32 55.33 55.32 55.32 42.8K
12:43 55.32 55.33 55.31 55.33 13.5K
12:44 55.33 55.33 55.33 55.32 3.7K
12:45 55.33 55.33 55.31 55.32 47.2K
12:46 55.31 55.32 55.31 55.32 3.4K
12:47 55.31 55.33 55.31 55.33 68.0K
12:48 55.32 55.32 55.31 55.32 15.7K
12:49 55.32 55.32 55.32 55.32 2.2K
12:50 55.32 55.33 55.31 55.32 41.9K
12:51 55.31 55.32 55.30 55.30 8.6K
12:52 55.30 55.31 55.30 55.31 12.9K
12:53 55.30 55.30 55.30 55.30 4.1K
12:54 55.31 55.31 55.30 55.30 1.7K
12:55 55.29 55.31 55.29 55.31 14.2K
12:56 55.31 55.32 55.31 55.32 5.6K
12:57 55.33 55.33 55.32 55.32 45.5K
12:58 55.32 55.33 55.32 55.33 36.4K
12:59 55.32 55.33 55.32 55.33 18.9K
13:00 55.33 55.33 55.31 55.32 21.7K
13:01 55.32 55.33 55.32 55.33 8.7K
13:02 55.34 55.37 55.34 55.37 20.3K
13:03 55.36 55.37 55.36 55.37 27.9K
13:04 55.37 55.38 55.37 55.37 19.2K
13:05 55.37 55.38 55.37 55.38 39.0K
13:06 55.39 55.39 55.38 55.39 13.1K
13:07 55.39 55.39 55.37 55.37 83.1K
13:08 55.37 55.37 55.37 55.37 25.2K
13:09 55.37 55.37 55.36 55.37 11.9K
13:10 55.37 55.37 55.37 55.37 17.5K
13:11 55.37 55.38 55.37 55.38 48.4K
13:12 55.38 55.39 55.38 55.39 27.9K
13:13 55.38 55.38 55.38 55.38 16.7K
13:14 55.38 55.39 55.38 55.38 36.1K
13:15 55.39 55.40 55.38 55.40 12.7K
13:16 55.40 55.40 55.40 55.40 6.8K
13:17 55.41 55.41 55.39 55.40 33.0K
13:18 55.40 55.40 55.40 55.39 33.2K
13:19 55.40 55.40 55.39 55.39 1.1K
13:20 55.39 55.40 55.39 55.40 15.6K
13:21 55.40 55.41 55.39 55.40 9.7K
13:22 55.40 55.41 55.40 55.41 28.0K
13:23 55.41 55.41 55.39 55.39 51.2K
13:24 55.40 55.40 55.39 55.40 8.5K
13:25 55.39 55.40 55.39 55.39 10.7K
13:26 55.39 55.39 55.37 55.37 10.7K
13:27 55.37 55.38 55.37 55.38 25.1K
13:28 55.40 55.40 55.38 55.39 25.9K
13:29 55.39 55.40 55.38 55.39 16.4K
13:30 55.39 55.39 55.37 55.38 35.0K
13:31 55.37 55.37 55.37 55.37 16.9K
13:32 55.36 55.37 55.36 55.37 32.4K
13:33 55.37 55.37 55.36 55.37 208.8K
13:34 55.37 55.38 55.37 55.38 33.3K
13:35 55.37 55.38 55.37 55.38 28.0K
13:36 55.38 55.39 55.38 55.39 13.6K
13:37 55.39 55.39 55.38 55.38 15.6K
13:38 55.38 55.38 55.37 55.37 18.1K
13:39 55.38 55.38 55.38 55.38 6.3K
13:40 55.38 55.38 55.37 55.38 12.3K
13:41 55.38 55.38 55.37 55.37 9.7K
13:42 55.36 55.36 55.36 55.36 5.1K
13:43 55.35 55.36 55.35 55.36 34.2K
13:44 55.36 55.36 55.36 55.36 1.9K
13:45 55.36 55.37 55.36 55.37 14.9K
13:46 55.36 55.37 55.36 55.37 30.6K
13:47 55.37 55.37 55.36 55.36 2.5K
13:48 55.36 55.36 55.35 55.35 13.4K
13:49 55.36 55.36 55.35 55.35 2.8K
13:50 55.35 55.35 55.35 55.35 24.0K
13:51 55.36 55.36 55.35 55.35 15.8K
13:52 55.35 55.36 55.35 55.36 16.5K
13:53 55.36 55.36 55.35 55.35 5.9K
13:54 55.36 55.37 55.36 55.37 256.5K
13:55 55.36 55.37 55.36 55.37 33.6K
13:56 55.38 55.38 55.37 55.37 25.6K
13:57 55.35 55.36 55.35 55.36 4.1K
13:58 55.36 55.36 55.35 55.35 9.0K
13:59 55.35 55.35 55.34 55.35 44.6K
14:00 55.34 55.36 55.34 55.35 17.0K
14:01 55.36 55.36 55.35 55.35 13.4K
14:02 55.36 55.37 55.35 55.37 14.2K
14:03 55.38 55.38 55.36 55.37 35.9K
14:04 55.38 55.38 55.38 55.38 1.8K
14:05 55.37 55.38 55.36 55.36 20.1K
14:06 55.37 55.37 55.36 55.36 7.7K
14:07 55.36 55.37 55.36 55.37 3.7K
14:08 55.37 55.37 55.37 55.37 3.6K
14:09 55.37 55.37 55.36 55.37 3.0K
14:10 55.37 55.38 55.37 55.38 7.9K
14:11 55.38 55.39 55.38 55.38 37.5K
14:12 55.39 55.39 55.39 55.39 16.7K
14:13 55.39 55.39 55.39 55.39 1.3K
14:14 55.38 55.39 55.38 55.38 14.8K
14:15 55.37 55.38 55.36 55.36 19.3K
14:16 55.37 55.38 55.37 55.38 37.0K
14:17 55.38 55.38 55.36 55.37 14.1K
14:18 55.37 55.37 55.35 55.35 47.8K
14:19 55.35 55.36 55.35 55.35 12.8K
14:20 55.36 55.36 55.35 55.35 17.7K
14:21 55.34 55.34 55.33 55.34 7.4K
14:22 55.35 55.35 55.34 55.35 9.4K
14:23 55.34 55.35 55.34 55.34 13.1K
14:24 55.35 55.35 55.35 55.35 12.3K
14:25 55.35 55.36 55.35 55.35 33.4K
14:26 55.36 55.36 55.34 55.35 16.8K
14:27 55.34 55.35 55.33 55.34 12.7K
14:28 55.34 55.35 55.34 55.34 30.9K
14:29 55.34 55.35 55.33 55.33 227.2K
14:30 55.34 55.35 55.34 55.35 11.8K
14:31 55.34 55.35 55.34 55.35 2.8K
14:32 55.35 55.35 55.34 55.34 10.2K
14:33 55.35 55.35 55.33 55.34 20.9K
14:34 55.33 55.34 55.33 55.34 26.4K
14:35 55.33 55.35 55.33 55.35 43.2K
14:36 55.34 55.35 55.34 55.35 15.8K
14:37 55.35 55.35 55.34 55.35 1.3K
14:38 55.35 55.35 55.35 55.34 4.7K
14:39 55.34 55.35 55.34 55.35 8.8K
14:40 55.35 55.35 55.35 55.35 6.6K
14:41 55.35 55.35 55.35 55.35 6.8K
14:42 55.35 55.36 55.35 55.36 22.5K
14:43 55.36 55.36 55.35 55.35 85.7K
14:44 55.35 55.35 55.34 55.35 11.2K
14:45 55.35 55.35 55.34 55.35 49.4K
14:46 55.34 55.35 55.34 55.34 10.2K
14:47 55.34 55.35 55.34 55.35 21.7K
14:48 55.35 55.36 55.35 55.35 21.1K
14:49 55.35 55.35 55.34 55.34 3.4K
14:50 55.35 55.35 55.34 55.34 7.8K
14:51 55.35 55.35 55.32 55.33 25.8K
14:52 55.31 55.31 55.26 55.31 260.4K
14:53 55.32 55.33 55.30 55.30 28.0K
14:54 55.30 55.31 55.29 55.31 37.2K
14:55 55.31 55.33 55.30 55.33 9.5K
14:56 55.33 55.34 55.33 55.34 18.5K
14:57 55.34 55.34 55.33 55.33 14.1K
14:58 55.33 55.35 55.33 55.35 14.5K
14:59 55.35 55.36 55.35 55.35 72.7K
15:00 55.35 55.35 55.34 55.35 44.5K
15:01 55.34 55.36 55.34 55.36 37.9K
15:02 55.36 55.36 55.36 55.36 7.6K
15:03 55.37 55.37 55.36 55.37 36.1K
15:04 55.37 55.37 55.35 55.35 49.6K
15:05 55.36 55.36 55.35 55.36 32.7K
15:06 55.37 55.37 55.37 55.37 37.2K
15:07 55.36 55.39 55.36 55.38 31.7K
15:08 55.38 55.40 55.37 55.39 18.8K
15:09 55.38 55.39 55.38 55.39 35.9K
15:10 55.39 55.39 55.39 55.39 8.4K
15:11 55.39 55.39 55.38 55.38 10.6K
15:12 55.38 55.38 55.37 55.38 12.2K
15:13 55.38 55.38 55.37 55.37 32.0K
15:14 55.36 55.36 55.34 55.36 150.9K
15:15 55.37 55.37 55.35 55.35 49.8K
15:16 55.36 55.37 55.34 55.37 65.9K
15:17 55.36 55.36 55.35 55.35 34.4K
15:18 55.36 55.37 55.35 55.36 9.5K
15:19 55.37 55.37 55.35 55.36 19.8K
15:20 55.37 55.37 55.35 55.36 18.3K
15:21 55.36 55.36 55.34 55.35 6.5K
15:22 55.35 55.35 55.34 55.34 13.7K
15:23 55.35 55.35 55.34 55.35 12.3K
15:24 55.35 55.35 55.35 55.35 10.3K
15:25 55.34 55.36 55.34 55.36 26.5K
15:26 55.35 55.35 55.33 55.33 38.3K
15:27 55.34 55.34 55.33 55.33 24.0K
15:28 55.34 55.34 55.33 55.33 24.9K
15:29 55.33 55.34 55.33 55.33 30.1K
15:30 55.33 55.34 55.33 55.33 15.8K
15:31 55.33 55.34 55.32 55.33 14.5K
15:32 55.33 55.33 55.32 55.33 2.9K
15:33 55.33 55.33 55.32 55.33 19.4K
15:34 55.33 55.33 55.31 55.32 13.9K
15:35 55.32 55.32 55.31 55.31 9.3K
15:36 55.31 55.31 55.29 55.30 31.5K
15:37 55.30 55.30 55.29 55.30 11.9K
15:38 55.30 55.31 55.30 55.31 32.6K
15:39 55.31 55.31 55.30 55.30 13.3K
15:40 55.30 55.30 55.28 55.30 18.1K
15:41 55.30 55.31 55.30 55.31 51.3K
15:42 55.31 55.32 55.31 55.32 19.5K
15:43 55.32 55.33 55.31 55.32 22.3K
15:44 55.32 55.32 55.31 55.31 6.6K
15:45 55.31 55.31 55.30 55.30 19.0K
15:46 55.30 55.30 55.29 55.30 11.2K
15:47 55.30 55.31 55.30 55.31 22.7K
15:48 55.31 55.32 55.31 55.32 13.1K
15:49 55.32 55.32 55.31 55.30 18.1K
15:50 55.30 55.30 55.26 55.28 54.3K
15:51 55.28 55.28 55.26 55.27 64.9K
15:52 55.28 55.28 55.26 55.26 233.5K
15:53 55.26 55.26 55.25 55.26 8.0K
15:54 55.25 55.25 55.23 55.24 31.1K
15:55 55.24 55.26 55.23 55.26 37.5K
15:56 55.26 55.29 55.26 55.29 29.9K
15:57 55.28 55.29 55.28 55.29 46.5K
15:58 55.29 55.30 55.29 55.30 28.9K
15:59 55.30 55.31 55.29 55.29 311.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available